Shield Thera Share History

Shield Thera Share Price history. The following table shows end-of-day data STX historical share prices for Shield Thera, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

STX.L
Share Price STX.L
Charts STX.L
Trades STX.L
History Compare
STX.L STX.L
Share News STX.L
RNS STX.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	1.65	1.57	1.48	1.55	8,522,072
2024-05-02	1.75	1.90	1.63	1.65	15,893,319
2024-05-01	1.35	1.75	1.65	1.75	19,413,982
2024-04-30	1.35	1.35	1.25	1.35	13,190,027
2024-04-29	1.35	1.38	1.35	1.35	5,942,485
2024-04-26	1.23	1.35	1.20	1.35	8,345,835
2024-04-25	1.33	1.33	1.08	1.23	8,963,337
2024-04-24	1.43	1.40	1.33	1.33	2,958,047
2024-04-23	1.43	1.43	1.43	1.43	700,061
2024-04-22	1.48	1.48	1.43	1.43	705,759
2024-04-19	1.48	1.48	1.42	1.48	1,069,534
2024-04-18	1.48	1.48	1.48	1.48	486,264
2024-04-17	1.53	1.48	1.46	1.48	4,058,690
2024-04-16	1.53	1.53	1.53	1.53	5,113,284
2024-04-15	1.53	1.53	1.53	1.53	1,817,725
2024-04-12	1.58	1.58	1.53	1.53	5,511,671
2024-04-11	1.58	1.58	1.58	1.58	1,396,335
2024-04-10	1.65	1.65	1.58	1.58	3,109,411
2024-04-09	1.70	1.68	1.65	1.65	8,090,497
2024-04-08	1.70	1.70	1.70	1.70	4,286,551
2024-04-05	1.78	1.70	1.70	1.70	7,817,970
2024-04-04	1.85	1.85	1.75	1.78	5,486,415
2024-04-03	2.00	1.90	1.90	1.90	6,151,063
2024-04-02	2.03	2.03	2.00	2.00	3,619,964
2024-04-01	2.03	2.03	2.03	2.03	0
2024-03-29	2.03	2.03	2.03	2.03	0
2024-03-28	2.00	2.03	1.98	2.03	632,383
2024-03-27	2.00	2.00	1.92	2.00	2,229,402
2024-03-26	2.05	2.05	2.00	2.00	2,516,630
2024-03-25	2.13	2.05	2.00	2.00	1,890,100
2024-03-22	2.13	2.20	2.20	2.20	1,055,315
2024-03-21	2.13	2.15	2.15	2.15	1,154,133
2024-03-20	2.13	2.13	2.13	2.13	149,566
2024-03-19	2.13	2.13	2.13	2.13	410,998
2024-03-18	2.25	2.25	2.05	2.13	4,319,543
2024-03-15	2.25	2.25	2.23	2.25	917,515
2024-03-14	2.33	2.25	2.23	2.25	1,927,792
2024-03-13	2.33	2.33	2.33	2.33	1,038,843
2024-03-12	2.35	2.35	2.30	2.33	1,098,179
2024-03-11	2.53	2.53	2.35	2.35	3,778,777
2024-03-08	2.60	2.60	2.53	2.53	4,482,381
2024-03-07	2.45	2.60	2.43	2.60	6,738,716
2024-03-06	2.30	2.45	2.40	2.45	3,607,274
2024-03-05	2.25	2.30	2.25	2.30	1,575,082
2024-03-04	2.25	2.31	2.25	2.25	2,160,239
2024-03-01	2.25	2.25	2.20	2.25	2,337,263
2024-02-29	2.38	2.30	2.30	2.30	4,858,226
2024-02-28	2.45	2.50	2.50	2.50	4,135,671
2024-02-27	2.65	2.42	2.33	2.42	21,602,482
2024-02-26	2.85	2.85	2.65	2.65	4,711,606
2024-02-23	2.90	2.90	2.75	2.85	5,926,471
2024-02-22	2.75	3.10	2.90	2.90	38,827,184
2024-02-21	3.80	3.85	2.65	2.80	165,039,058
2024-02-20	5.80	5.80	5.65	5.65	2,027,372
2024-02-19	5.85	5.85	5.75	5.80	855,966
2024-02-16	5.80	5.85	5.80	5.85	979,180
2024-02-15	5.85	5.85	5.80	5.80	1,121,515
2024-02-14	5.85	5.86	5.85	5.86	740,638
2024-02-13	5.85	5.80	5.80	5.80	936,407
2024-02-12	5.95	5.95	5.85	5.85	456,218
2024-02-09	5.95	5.80	5.80	5.80	1,925,022
2024-02-08	6.05	6.05	5.95	5.95	1,059,126
2024-02-07	6.00	6.10	5.85	6.05	1,151,233
2024-02-06	6.10	6.10	5.85	5.85	915,358
2024-02-05	6.15	6.20	6.10	6.10	700,344
2024-02-02	5.95	6.25	6.10	6.15	2,748,110
2024-02-01	6.35	6.35	5.95	5.95	2,544,938
2024-01-31	6.30	6.45	6.30	6.35	2,968,144
2024-01-30	6.05	6.40	6.22	6.40	2,742,128
2024-01-29	6.25	6.10	6.10	6.10	2,243,189
2024-01-26	6.40	6.40	6.25	6.25	2,448,324
2024-01-25	6.50	6.50	6.40	6.40	598,188
2024-01-24	6.55	6.55	6.50	6.50	1,372,352
2024-01-23	6.85	6.85	6.55	6.55	1,157,192
2024-01-22	6.85	6.85	6.85	6.85	837,807
2024-01-19	6.80	7.05	6.82	6.86	2,440,124
2024-01-18	6.80	6.80	6.70	6.70	1,127,543
2024-01-17	7.10	7.14	6.80	6.80	1,343,011
2024-01-16	7.30	7.14	7.14	7.14	1,358,428
2024-01-15	7.65	7.60	7.34	7.34	2,015,189
2024-01-12	7.65	7.65	7.60	7.60	3,725,885
2024-01-11	7.55	7.65	7.55	7.65	1,151,418
2024-01-10	7.40	7.55	7.20	7.55	2,566,910
2024-01-09	7.15	7.44	7.10	7.38	2,939,227
2024-01-08	7.15	7.15	7.14	7.15	501,512
2024-01-05	7.15	7.15	7.10	7.15	2,899,745
2024-01-04	7.10	7.15	7.10	7.15	871,991
2024-01-03	7.05	7.14	7.14	7.14	924,382
2024-01-02	6.70	7.10	7.10	7.10	506,640
2024-01-01	6.70	6.70	6.70	6.70	0
2023-12-29	6.60	6.70	6.65	6.70	963,280
2023-12-28	6.60	6.60	6.60	6.60	295,469
2023-12-27	6.45	6.60	6.45	6.60	356,056
2023-12-26	6.45	6.45	6.45	6.45	0
2023-12-25	6.45	6.45	6.45	6.45	0
2023-12-22	6.45	6.50	6.45	6.45	100,367
2023-12-21	6.45	6.45	6.45	6.45	216,930
2023-12-20	6.35	6.45	6.35	6.45	1,156,536
2023-12-19	6.30	6.40	6.30	6.40	1,194,257
2023-12-18	6.40	6.30	6.25	6.30	2,504,871
2023-12-15	6.40	6.40	6.40	6.40	722,841
2023-12-14	6.45	6.30	6.30	6.30	596,058
2023-12-13	6.60	6.60	6.45	6.45	1,596,343
2023-12-12	6.60	6.60	6.60	6.60	545,648
2023-12-11	6.25	6.65	6.25	6.50	3,577,910
2023-12-08	6.55	6.50	6.25	6.25	2,399,822
2023-12-07	6.45	6.70	6.35	6.55	13,261,024
2023-12-06	6.10	6.15	6.10	6.15	2,073,397
2023-12-05	6.15	6.15	6.10	6.10	1,129,702
2023-12-04	6.30	6.20	6.15	6.15	1,368,511
2023-12-01	6.05	6.40	6.05	6.30	4,401,698
2023-11-30	6.05	6.05	6.05	6.05	2,742,927
2023-11-29	6.00	6.05	5.95	6.05	2,315,085
2023-11-28	5.90	6.20	6.00	6.00	7,711,883
2023-11-27	5.90	5.90	5.80	5.80	2,077,814
2023-11-24	6.00	6.00	5.90	5.90	1,675,239
2023-11-23	6.05	6.05	5.95	6.00	933,695
2023-11-22	6.30	6.10	6.04	6.05	1,022,785
2023-11-21	6.05	6.35	6.05	6.30	5,076,818
2023-11-20	6.05	6.05	6.00	6.05	793,649
2023-11-17	6.05	6.05	6.05	6.05	376,512
2023-11-16	6.00	6.05	6.00	6.05	564,122
2023-11-15	5.90	6.00	5.85	6.00	2,824,070
2023-11-14	5.95	5.95	5.90	5.90	626,084
2023-11-13	5.95	5.95	5.95	5.95	567,008
2023-11-10	6.05	5.94	5.94	5.94	1,102,187
2023-11-09	6.05	6.05	6.05	6.05	991,023
2023-11-08	6.10	6.10	6.05	6.05	1,456,767
2023-11-07	6.30	6.30	6.10	6.10	1,478,835
2023-11-06	6.30	6.30	6.30	6.30	332,267
2023-11-03	6.10	6.30	6.10	6.30	654,590
2023-11-02	6.15	6.15	6.00	6.10	736,022
2023-11-01	6.35	6.35	6.15	6.15	792,736
2023-10-31	6.30	6.35	6.30	6.35	438,294
2023-10-30	5.90	6.25	5.90	5.90	2,023,369
2023-10-27	6.05	6.05	5.85	5.90	1,683,367
2023-10-26	6.15	6.15	6.05	6.05	263,751
2023-10-25	6.20	6.20	6.15	6.15	509,545
2023-10-24	6.30	6.30	6.15	6.20	467,716
2023-10-23	6.30	6.30	6.30	6.30	240,508
2023-10-20	6.35	6.35	6.30	6.30	403,753
2023-10-19	6.60	6.60	6.35	6.60	1,418,763
2023-10-18	5.95	6.60	5.95	6.60	6,080,656
2023-10-17	6.05	6.05	5.95	5.95	1,886,378
2023-10-16	6.20	6.20	6.05	6.05	906,749
2023-10-13	6.15	6.20	6.05	6.20	3,710,023
2023-10-12	6.60	6.60	6.04	6.04	10,016,163
2023-10-11	6.90	6.70	6.70	6.70	2,955,975
2023-10-10	7.15	6.90	6.90	6.90	626,724
2023-10-09	7.30	7.30	7.15	7.15	896,580
2023-10-06	7.25	7.30	7.25	7.30	2,187,653
2023-10-05	7.20	7.30	7.15	7.25	1,545,853
2023-10-04	7.45	7.30	7.10	7.30	2,248,681
2023-10-03	7.55	7.65	7.40	7.45	2,198,156
2023-10-02	7.65	7.65	7.45	7.55	5,312,074
2023-09-29	7.65	7.90	7.65	7.65	11,790,240
2023-09-28	8.50	8.50	7.40	7.70	34,734,687
2023-09-27	12.25	12.25	9.55	9.75	7,872,830
2023-09-26	12.50	12.75	12.30	12.30	2,623,577
2023-09-25	11.25	12.50	11.88	12.50	3,215,323
2023-09-22	11.25	11.38	11.25	11.25	1,657,700
2023-09-21	11.00	11.25	10.63	11.25	2,065,670
2023-09-20	10.50	11.20	10.50	11.00	1,997,977
2023-09-19	10.63	10.63	10.50	10.50	479,900
2023-09-18	10.13	10.63	10.13	10.63	1,034,852
2023-09-15	10.63	10.63	10.13	10.13	743,249
2023-09-14	10.88	10.88	10.63	10.63	741,747
2023-09-13	11.38	11.38	10.88	10.88	438,109
2023-09-12	11.38	11.38	11.38	11.38	740,601
2023-09-11	11.25	11.38	11.25	11.38	6,289,360
2023-09-08	11.13	11.20	11.20	11.20	406,584
2023-09-07	10.75	11.13	10.75	11.13	447,415
2023-09-06	10.75	10.75	10.75	10.75	400,076
2023-09-05	11.38	11.38	10.75	10.75	904,104
2023-09-04	10.38	11.50	11.00	11.38	1,530,619
2023-09-01	10.03	10.38	10.03	10.38	731,842
2023-08-31	10.25	10.25	10.03	10.03	228,227
2023-08-30	10.50	10.25	10.00	10.25	1,805,706
2023-08-29	9.75	10.63	9.75	10.50	1,278,098
2023-08-28	9.75	9.75	9.75	9.75	0
2023-08-25	9.75	9.75	9.75	9.75	62,312
2023-08-24	9.75	9.75	9.75	9.75	83,051
2023-08-23	9.85	9.98	9.60	9.75	1,681,074
2023-08-22	9.98	9.98	9.85	9.85	858,294
2023-08-21	9.85	10.25	9.98	10.25	435,498
2023-08-18	10.50	10.50	9.85	9.85	1,099,982
2023-08-17	10.63	10.63	10.50	10.50	327,732
2023-08-16	10.30	11.00	10.30	10.63	380,879
2023-08-15	10.80	11.13	10.75	10.75	457,528
2023-08-14	11.25	11.25	11.00	11.13	1,348,011
2023-08-11	11.00	11.25	11.00	11.25	1,812,876
2023-08-10	11.25	11.25	11.25	11.25	380,041
2023-08-09	10.75	11.35	10.75	11.25	3,682,673
2023-08-08	11.00	11.00	10.50	10.75	1,581,110
2023-08-07	11.38	11.05	10.88	11.00	909,431
2023-08-04	11.50	11.50	11.38	11.50	3,347,345
2023-08-03	11.50	11.88	11.38	11.50	4,249,210
2023-08-02	10.75	11.55	11.50	11.55	4,482,560
2023-08-01	10.75	10.75	10.20	10.75	1,684,011
2023-07-31	10.88	11.75	10.75	10.75	4,475,550
2023-07-28	9.75	11.25	11.00	11.00	11,825,694
2023-07-27	10.75	10.80	9.75	9.75	3,760,175
2023-07-26	9.15	10.80	10.80	10.80	6,186,047
2023-07-25	9.00	9.15	8.65	9.15	5,320,652
2023-07-24	9.90	9.80	8.65	9.80	8,379,017
2023-07-21	8.00	10.00	9.42	10.00	13,472,559
2023-07-20	7.45	7.90	7.50	7.90	7,828,030
2023-07-19	6.60	7.25	6.70	7.00	1,666,595
2023-07-18	6.65	6.40	6.40	6.40	620,335
2023-07-17	6.65	6.65	6.65	6.65	524,285
2023-07-14	6.90	6.90	6.65	6.65	1,262,887
2023-07-13	6.90	6.90	6.90	6.90	107,967
2023-07-12	6.95	6.95	6.90	6.90	265,307
2023-07-11	7.05	7.05	6.90	6.95	767,536
2023-07-10	7.05	7.05	7.05	7.05	353,476
2023-07-07	7.20	7.20	7.05	7.05	616,241
2023-07-06	7.55	7.20	7.10	7.20	862,488
2023-07-05	7.40	7.55	7.40	7.55	207,351
2023-07-04	7.45	7.60	7.45	7.55	329,617
2023-07-03	6.75	7.45	6.75	7.45	1,487,261
2023-06-30	6.90	6.90	6.75	6.75	441,706
2023-06-29	7.05	7.05	6.90	6.90	410,989
2023-06-28	7.85	7.60	7.05	7.05	2,133,933
2023-06-27	7.85	7.72	7.72	7.72	1,141,155
2023-06-26	7.45	7.85	7.45	7.85	2,325,065
2023-06-23	7.15	7.50	7.10	7.50	1,539,972
2023-06-22	7.10	7.10	7.00	7.10	1,048,400
2023-06-21	6.70	7.00	6.70	7.00	1,154,012
2023-06-20	6.80	6.80	6.70	6.76	1,090,478
2023-06-19	6.70	6.70	6.70	6.70	468,901
2023-06-16	6.70	6.70	6.70	6.70	123,284
2023-06-15	6.70	6.70	6.70	6.70	603,950
2023-06-14	6.56	6.80	6.56	6.70	696,709
2023-06-13	6.80	6.80	6.80	6.80	186,066
2023-06-12	6.75	6.80	6.60	6.80	664,697
2023-06-09	6.75	6.80	6.75	6.75	142,645
2023-06-08	6.75	6.80	6.75	6.75	605,157
2023-06-07	6.75	6.75	6.75	6.75	706,683
2023-06-06	6.75	6.75	6.75	6.75	595,758
2023-06-05	6.75	6.75	6.75	6.75	319,635
2023-06-02	6.75	6.75	6.75	6.75	175,887
2023-06-01	6.50	6.75	6.45	6.75	841,913
2023-05-31	6.45	6.45	6.45	6.45	743,039
2023-05-30	6.65	6.65	6.40	6.45	908,780
2023-05-29	6.60	6.60	6.60	6.60	0
2023-05-26	6.70	6.80	6.60	6.60	732,010
2023-05-25	6.80	6.80	6.70	6.70	751,057
2023-05-24	6.95	6.95	6.75	6.80	720,219
2023-05-23	6.85	6.85	6.85	6.85	434,867
2023-05-22	6.75	6.85	6.75	6.85	374,043
2023-05-19	6.80	6.90	6.80	6.90	437,645
2023-05-18	6.70	6.80	6.70	6.80	139,747
2023-05-17	7.05	6.90	6.75	6.75	591,883
2023-05-16	7.50	7.50	7.05	7.05	1,064,118
2023-05-15	7.55	7.55	7.50	7.50	468,352
2023-05-12	7.55	7.55	7.55	7.55	353,839
2023-05-11	7.60	7.60	7.55	7.55	636,400
2023-05-10	7.75	7.75	7.60	7.60	528,497
2023-05-09	7.80	7.80	7.55	7.75	1,240,831
2023-05-08	7.50	7.50	7.50	7.50	0
2023-05-05	7.50	7.50	7.50	7.50	2,829,126
2023-05-04	7.15	7.95	6.55	7.60	4,545,515
2023-05-03	7.00	7.25	7.00	7.15	1,737,312
2023-05-02	7.35	7.35	6.95	7.10	1,245,532
2023-05-01	7.35	7.35	7.35	7.35	0
2023-04-28	7.02	7.35	7.06	7.35	2,227,294
2023-04-27	7.85	7.35	7.02	7.02	4,879,018
2023-04-26	7.85	7.85	7.75	7.75	2,875,137
2023-04-25	8.20	8.10	7.80	7.80	3,279,699
2023-04-24	7.20	8.30	7.85	8.30	5,958,440
2023-04-21	7.10	7.25	6.95	7.25	3,478,552
2023-04-20	6.60	6.86	6.65	6.86	6,323,776
2023-04-19	6.70	6.85	6.60	6.65	5,524,012
2023-04-18	6.20	6.70	6.55	6.70	8,273,242
2023-04-17	6.20	6.20	6.10	6.15	5,093,235
2023-04-14	6.40	6.40	6.10	6.20	5,749,967
2023-04-13	6.40	6.40	6.40	6.40	4,684,766
2023-04-12	5.85	6.55	6.44	6.44	6,574,453
2023-04-11	5.90	5.90	5.85	5.85	694,945
2023-04-10	5.90	5.90	5.90	5.90	0
2023-04-07	5.90	5.90	5.90	5.90	0
2023-04-06	5.90	5.94	5.90	5.90	2,077,942
2023-04-05	5.90	6.00	5.90	5.90	712,397
2023-04-04	5.90	6.10	6.10	6.10	1,069,104
2023-04-03	5.95	5.90	5.90	5.90	3,700,913
2023-03-31	6.00	6.00	5.95	6.00	3,024,835
2023-03-30	5.88	6.03	5.85	5.95	5,029,537
2023-03-29	5.95	5.98	5.88	5.88	3,178,686
2023-03-28	5.95	6.10	5.95	5.98	4,151,081
2023-03-27	5.95	5.95	5.95	5.95	1,693,181
2023-03-24	5.95	6.00	5.95	5.95	1,498,708
2023-03-23	5.96	6.00	5.90	5.90	3,435,215
2023-03-22	6.10	6.10	5.95	5.95	399,496
2023-03-21	6.20	6.20	6.10	6.10	436,579
2023-03-20	6.35	6.35	6.20	6.20	216,615
2023-03-17	6.38	6.40	6.35	6.35	547,044
2023-03-16	6.18	6.40	6.18	6.40	1,647,189
2023-03-15	6.80	6.00	6.00	6.00	1,250,680
2023-03-14	6.85	6.80	6.60	6.80	562,022
2023-03-13	7.00	7.00	6.85	6.85	1,254,356
2023-03-10	7.35	7.35	6.95	7.00	887,318
2023-03-09	7.45	7.45	7.35	7.35	513,319
2023-03-08	7.50	7.50	7.45	7.45	521,537
2023-03-07	7.45	7.60	7.45	7.50	1,123,181
2023-03-06	7.40	7.60	7.45	7.45	956,909
2023-03-03	7.50	7.50	7.40	7.40	416,485
2023-03-02	7.55	7.55	7.40	7.50	399,654
2023-03-01	7.50	7.60	7.45	7.55	2,685,111
2023-02-28	7.33	7.60	7.60	7.60	1,904,920
2023-02-27	7.75	7.75	7.33	7.33	1,148,811
2023-02-24	7.75	7.85	7.60	7.70	345,929
2023-02-23	7.70	7.70	7.60	7.65	180,020
2023-02-22	7.60	7.70	7.60	7.70	1,324,455
2023-02-21	8.45	8.45	7.60	7.60	1,155,365
2023-02-20	8.55	8.55	8.45	8.45	708,948
2023-02-17	8.00	8.70	8.60	8.60	5,281,099
2023-02-16	8.05	8.00	7.85	7.85	2,182,148
2023-02-15	8.55	8.55	7.95	8.00	3,482,377
2023-02-14	8.75	8.95	8.10	8.55	4,539,147
2023-02-13	7.45	8.70	8.15	8.70	18,264,935
2023-02-10	6.95	7.45	6.95	7.45	12,660,372
2023-02-09	6.35	6.97	6.97	6.97	16,870,208
2023-02-08	6.30	6.30	6.15	6.15	753,407
2023-02-07	6.40	6.40	6.30	6.40	264,300
2023-02-06	6.30	6.40	6.40	6.40	1,140,661
2023-02-03	6.30	6.30	6.30	6.30	622,143
2023-02-02	6.50	6.40	6.30	6.30	2,375,355
2023-02-01	6.50	6.50	6.50	6.50	348,626
2023-01-31	6.55	6.60	6.55	6.60	339,530
2023-01-30	6.55	6.60	6.55	6.55	245,419
2023-01-27	6.45	6.55	6.45	6.55	766,479
2023-01-26	6.28	6.45	6.28	6.45	360,619
2023-01-25	6.35	6.35	6.28	6.30	371,445
2023-01-24	6.65	6.50	6.50	6.50	1,039,885
2023-01-23	6.65	6.65	6.65	6.65	565,880
2023-01-20	6.70	6.70	6.65	6.65	392,388
2023-01-19	6.75	6.75	6.70	6.70	1,021,788
2023-01-18	6.80	6.83	6.83	6.83	775,712
2023-01-17	6.80	6.80	6.68	6.68	2,432,670
2023-01-16	6.75	6.70	6.58	6.70	1,172,703
2023-01-13	6.20	6.65	6.20	6.60	4,299,628
2023-01-12	6.25	6.53	6.14	6.30	2,125,209
2023-01-11	6.10	6.25	6.10	6.25	1,532,189
2023-01-10	6.20	6.20	6.10	6.10	913,266
2023-01-09	6.65	6.70	6.20	6.20	3,979,776
2023-01-06	6.75	6.80	6.50	6.50	50,925,444
2023-01-05	7.05	7.30	6.60	6.60	19,479,844
2023-01-04	7.05	7.05	7.05	7.05	836,340
2023-01-03	7.05	7.05	7.05	7.05	2,262,945
2023-01-02	7.05	7.05	7.05	7.05	0
2022-12-30	7.05	7.05	7.00	7.05	269,161
2022-12-29	7.05	7.05	7.05	7.05	544,512
2022-12-28	7.00	7.05	7.00	7.05	3,017,136
2022-12-27	7.05	7.05	7.05	7.05	0
2022-12-26	7.05	7.05	7.05	7.05	0
2022-12-23	6.95	7.05	6.95	7.05	2,650,520
2022-12-22	6.93	7.05	6.93	6.95	1,440,997
2022-12-21	7.00	7.05	6.85	6.93	761,306
2022-12-20	6.90	7.00	6.85	7.00	8,032,787
2022-12-19	7.00	7.00	6.70	6.90	3,759,161
2022-12-16	7.17	7.17	6.63	6.75	923,300
2022-12-15	7.13	7.13	7.00	7.00	577,257
2022-12-14	7.13	7.13	6.75	7.13	4,873,154
2022-12-13	6.51	7.50	6.50	7.00	4,480,692
2022-12-12	7.00	7.00	6.75	6.75	22,735
2022-12-09	7.13	7.13	6.75	6.75	400,329
2022-12-08	7.15	7.15	7.13	7.13	150,815
2022-12-07	7.15	7.15	7.15	7.15	52,058
2022-12-06	7.13	7.15	7.10	7.15	187,820
2022-12-05	7.25	7.00	7.00	7.00	245,914
2022-12-02	7.75	7.75	7.25	7.25	239,266
2022-12-01	7.75	8.00	7.75	7.75	593,204
2022-11-30	8.75	8.75	7.75	7.75	254,098
2022-11-29	9.38	8.80	8.75	8.75	356,785
2022-11-28	10.50	9.90	9.63	9.63	429,097
2022-11-25	10.50	10.50	10.25	10.25	85,283
2022-11-24	10.50	10.70	10.70	10.70	119,937
2022-11-23	10.75	10.75	10.30	10.30	334,191
2022-11-22	11.25	11.25	10.75	10.75	694,633
2022-11-21	11.75	11.75	11.25	11.25	524,414
2022-11-18	12.00	12.00	11.75	11.75	383,246
2022-11-17	12.00	12.25	11.75	11.90	250,095
2022-11-16	11.50	12.25	12.00	12.00	712,290
2022-11-15	9.25	11.75	9.25	11.75	1,266,070
2022-11-14	9.00	9.25	9.00	9.25	126,617
2022-11-11	9.00	9.00	9.00	9.00	123,475
2022-11-10	8.75	9.00	8.75	9.00	351,142
2022-11-09	8.75	8.75	8.75	8.75	101,027
2022-11-08	8.50	8.75	8.28	8.75	342,503
2022-11-07	8.50	8.50	8.50	8.50	476,167
2022-11-04	8.25	8.25	8.25	8.25	25,372
2022-11-03	8.00	8.25	8.00	8.25	368,537
2022-11-02	8.00	8.25	7.90	8.25	27,287
2022-11-01	7.75	7.90	7.75	7.90	103,142
2022-10-31	8.00	8.00	7.75	7.75	294,789
2022-10-28	7.75	7.75	7.50	7.50	353,650
2022-10-27	8.40	8.40	7.75	7.75	726,792
2022-10-26	8.50	8.50	8.25	8.40	29,292
2022-10-25	8.25	8.25	8.25	8.25	32,767
2022-10-24	8.50	8.50	8.25	8.25	133,730
2022-10-21	8.75	8.75	8.35	8.35	13,903
2022-10-20	8.75	8.75	8.35	8.60	120,212
2022-10-19	8.75	8.75	8.75	8.75	101,037
2022-10-18	8.75	8.75	8.75	8.75	100,839
2022-10-17	9.15	9.15	8.75	8.75	140,413
2022-10-14	9.25	9.25	9.15	9.15	57,925
2022-10-13	9.10	9.25	9.10	9.25	240,407
2022-10-12	9.10	9.10	9.10	9.10	28,813
2022-10-11	9.10	9.10	9.10	9.10	19,037
2022-10-10	9.15	9.15	8.70	9.10	138,332
2022-10-07	9.10	9.10	8.60	8.85	127,886
2022-10-06	9.05	9.05	8.50	8.80	156,291
2022-10-05	9.50	9.50	8.75	8.75	884,789
2022-10-04	9.50	9.50	9.00	9.50	132,258
2022-10-03	9.50	9.50	9.50	9.50	116,901
2022-09-30	9.50	9.50	9.00	9.50	21,878
2022-09-29	9.50	9.50	9.50	9.50	273,968
2022-09-28	9.50	9.50	9.00	9.50	41,336
2022-09-27	9.50	9.40	9.40	9.40	397,677
2022-09-26	9.50	9.60	9.60	9.60	241,889
2022-09-23	9.50	9.60	9.60	9.60	388,513
2022-09-22	9.50	9.50	9.50	9.50	329,475
2022-09-21	10.00	10.25	9.50	9.50	432,729
2022-09-20	10.50	10.75	10.25	10.25	459,304
2022-09-19	10.75	10.75	10.75	10.75	0
2022-09-16	10.80	10.80	10.60	10.75	73,020
2022-09-15	11.05	11.25	10.60	10.80	193,208
2022-09-14	12.00	12.25	11.05	11.05	998,986
2022-09-13	11.50	12.32	11.75	12.32	241,808
2022-09-12	11.50	12.25	11.00	11.75	1,187,558
2022-09-09	11.25	12.75	11.25	11.25	1,977,862
2022-09-08	13.16	14.75	10.25	11.00	2,306,968
2022-09-07	12.20	13.25	12.20	13.15	5,316,463
2022-09-06	11.25	12.20	12.12	12.20	1,617,628
2022-09-05	10.75	11.25	10.50	11.20	373,680
2022-09-02	10.52	10.80	10.52	10.80	479,709
2022-09-01	11.25	11.75	10.80	10.80	469,367
2022-08-31	12.00	12.25	11.10	11.10	1,421,324
2022-08-30	9.15	13.75	9.00	12.05	7,752,954
2022-08-29	9.15	9.15	9.15	9.15	0
2022-08-26	9.00	9.15	9.00	9.15	1,720,075
2022-08-25	9.00	9.07	9.00	9.00	1,205,900
2022-08-24	8.85	9.18	9.01	9.10	1,415,937
2022-08-23	8.85	8.85	8.85	8.85	459,160
2022-08-22	8.95	8.95	8.85	8.85	2,497,513
2022-08-19	8.95	8.95	8.95	8.95	1,890,425
2022-08-18	9.15	9.15	8.80	8.95	671,717
2022-08-17	8.93	9.00	8.90	8.95	381,225
2022-08-16	9.00	9.08	8.93	9.00	1,173,800
2022-08-15	8.89	9.02	8.70	9.02	2,204,897
2022-08-12	8.05	8.68	8.00	8.68	6,803,263
2022-08-11	7.25	7.70	7.70	8.05	1,713,883
2022-08-10	7.33	7.35	7.20	7.30	1,114,548
2022-08-09	7.25	7.50	7.15	7.15	228,353
2022-08-08	7.20	7.50	7.15	7.50	1,906,684
2022-08-05	7.25	7.20	7.10	7.20	418,927
2022-08-04	7.25	7.25	7.20	7.25	403,290
2022-08-03	7.55	7.90	7.25	7.25	1,438,035
2022-08-02	6.40	7.60	6.40	7.55	2,796,062
2022-08-01	6.50	6.50	6.00	6.40	78,643
2022-07-29	6.40	6.40	6.40	6.40	63,705
2022-07-28	6.55	6.55	6.40	6.40	356,124
2022-07-27	6.40	6.70	6.40	6.55	1,127,691
2022-07-26	6.35	6.50	6.50	6.50	756,042
2022-07-25	6.05	6.38	6.05	6.35	1,264,253
2022-07-22	5.75	6.05	5.75	6.05	2,390,313
2022-07-21	5.75	5.60	5.60	5.75	275,138
2022-07-20	5.70	5.75	5.70	5.75	369,831
2022-07-19	5.75	5.85	5.80	5.85	296,188
2022-07-18	5.75	5.75	5.70	5.75	392,638
2022-07-15	5.90	5.90	5.70	5.75	527,462
2022-07-14	6.83	5.90	5.90	5.90	587,720
2022-07-13	6.20	6.20	6.20	6.10	325,319
2022-07-12	5.96	6.20	5.96	6.20	1,217,976
2022-07-11	6.33	6.33	6.13	6.13	493,147
2022-07-08	6.55	6.50	6.43	6.43	1,851,554
2022-07-07	6.55	6.60	6.58	6.58	574,560
2022-07-06	6.55	6.40	6.40	6.55	187,616
2022-07-05	6.53	6.60	6.50	6.55	2,000,918
2022-07-04	7.55	7.75	6.70	6.70	1,414,294
2022-07-01	7.25	7.75	7.49	7.75	2,980,018
2022-06-30	12.25	9.00	7.50	7.50	7,209,238
2022-06-29	11.25	12.00	11.25	12.00	914,368
2022-06-28	13.00	13.00	11.50	11.50	1,563,926
2022-06-27	13.00	13.00	13.00	13.00	21,218
2022-06-24	13.00	13.00	13.00	13.00	172,363
2022-06-23	13.00	13.00	13.00	13.00	137,441
2022-06-22	13.00	13.00	12.75	13.00	792,001
2022-06-21	13.75	13.00	13.00	13.00	144,731
2022-06-20	13.70	13.75	13.70	13.75	210,577
2022-06-17	13.75	13.75	13.30	13.75	388,816
2022-06-16	13.75	13.40	13.40	13.40	91,827
2022-06-15	13.65	13.75	13.65	13.75	1,350,418
2022-06-14	13.65	13.65	13.65	13.65	97,770
2022-06-13	14.35	14.35	13.65	13.65	411,229
2022-06-10	14.50	14.30	14.30	14.30	152,407
2022-06-09	14.70	14.70	14.20	14.60	461,245
2022-06-08	14.70	14.70	14.20	14.60	228,037
2022-06-07	14.60	14.70	14.20	14.60	189,567
2022-06-06	14.22	14.40	14.22	14.24	328,724
2022-06-03	14.60	14.60	14.60	14.60	0
2022-06-02	14.60	14.60	14.60	14.60	0
2022-06-01	14.60	14.60	14.60	14.60	84,453
2022-05-31	14.50	14.65	14.30	14.60	126,280
2022-05-30	14.50	14.80	14.42	14.65	385,903
2022-05-27	14.50	14.12	14.12	14.12	161,348
2022-05-26	14.75	14.75	14.50	14.50	390,638
2022-05-25	15.00	14.75	14.62	14.75	396,850
2022-05-24	14.75	15.00	14.50	15.00	1,796,779
2022-05-23	14.50	14.75	14.00	14.75	204,277
2022-05-20	14.75	14.50	14.50	14.75	387,247
2022-05-19	15.25	15.25	14.50	14.75	130,713
2022-05-18	15.30	15.30	14.70	14.70	313,704
2022-05-17	15.25	15.25	14.50	15.20	314,540
2022-05-16	15.50	14.62	14.62	14.62	713,816
2022-05-13	15.75	16.00	14.75	15.25	796,189
2022-05-12	16.00	16.00	16.00	16.00	89,352
2022-05-11	16.00	15.70	15.00	15.70	281,902
2022-05-10	15.40	15.00	15.00	15.00	1,097,707
2022-05-09	16.50	15.75	15.00	15.00	962,937
2022-05-06	17.25	17.00	17.00	17.00	229,227
2022-05-05	17.50	17.20	17.20	17.20	470,647
2022-05-04	17.75	17.75	17.00	17.50	174,322
2022-05-03	17.75	17.75	17.75	17.75	922,498
2022-05-02	17.75	17.75	17.75	17.75	0
2022-04-29	17.50	18.00	17.50	17.75	375,758
2022-04-28	17.50	17.50	17.30	17.50	376,510
2022-04-27	17.50	17.50	17.50	17.50	347,432
2022-04-26	18.25	17.90	17.25	17.50	1,024,036
2022-04-25	18.50	18.50	18.25	18.25	284,623
2022-04-22	18.50	18.50	18.50	18.50	526,996
2022-04-21	18.50	18.02	18.02	18.02	493,453
2022-04-20	18.98	18.98	18.50	18.50	458,198
2022-04-19	18.50	18.50	18.50	18.50	282,436
2022-04-18	19.00	19.00	19.00	19.00	0
2022-04-15	19.00	19.00	19.00	19.00	0
2022-04-14	18.65	19.00	18.50	19.00	535,725
2022-04-13	18.75	19.00	18.50	18.65	1,408,249
2022-04-12	20.25	18.52	18.52	18.52	626,996
2022-04-11	20.25	20.25	20.00	20.25	323,014
2022-04-08	20.63	20.63	20.25	20.25	1,337,258
2022-04-07	20.50	21.25	20.00	20.63	972,105
2022-04-06	19.25	20.50	18.90	20.25	908,992
2022-04-05	20.75	20.75	19.25	19.25	977,398
2022-04-04	20.00	20.40	20.00	20.40	502,081
2022-04-01	19.75	20.00	19.50	20.00	1,249,682
2022-03-31	20.50	20.50	19.50	19.75	352,980
2022-03-30	19.75	20.00	19.50	20.00	527,624
2022-03-29	20.25	20.25	19.50	19.75	341,728
2022-03-28	19.75	20.25	19.00	20.00	341,927
2022-03-25	19.75	19.75	19.75	19.75	627,289
2022-03-24	20.00	19.50	19.50	19.50	251,639
2022-03-23	19.00	20.00	19.00	20.00	519,803
2022-03-22	19.25	19.00	19.00	19.00	118,966
2022-03-21	19.50	19.75	19.00	19.25	438,226
2022-03-18	19.50	19.00	19.00	19.00	315,390
2022-03-17	18.13	19.50	18.00	19.50	2,463,138
2022-03-16	18.88	18.88	18.13	18.13	2,042,229
2022-03-15	20.00	19.90	18.75	19.00	287,028
2022-03-14	18.75	20.00	19.00	20.00	855,003
2022-03-11	18.00	18.50	18.00	18.50	219,745
2022-03-10	18.50	19.00	17.75	18.00	290,335
2022-03-09	18.25	18.50	18.00	18.50	365,008
2022-03-08	19.15	19.15	18.65	18.65	852,706
2022-03-07	20.25	20.00	19.13	19.13	525,569
2022-03-04	20.50	21.00	21.00	20.50	389,874
2022-03-03	20.75	21.00	20.50	20.75	371,623
2022-03-02	22.25	22.25	20.50	20.75	797,707
2022-03-01	22.25	22.25	21.50	22.25	180,909
2022-02-28	23.00	23.00	21.75	22.25	514,916
2022-02-25	22.50	23.00	23.00	23.00	1,330,538
2022-02-24	20.00	22.50	20.00	22.50	1,367,752
2022-02-23	18.00	20.90	18.00	20.25	966,596
2022-02-22	19.00	19.75	18.50	18.50	1,147,081
2022-02-21	22.25	20.50	19.00	20.00	3,192,384
2022-02-18	26.70	27.50	21.00	21.00	6,655,562
2022-02-17	32.50	33.25	26.80	26.80	6,625,173
2022-02-16	33.15	32.50	32.50	32.50	132,214
2022-02-15	33.85	33.50	32.85	33.00	518,262
2022-02-14	35.50	35.50	33.75	33.85	221,029
2022-02-11	34.50	33.80	33.80	33.80	409,527
2022-02-10	35.25	34.50	34.10	34.50	628,301
2022-02-09	35.50	35.25	34.00	34.60	663,060
2022-02-08	36.00	36.25	35.00	36.25	39,495
2022-02-07	36.25	36.50	35.50	36.25	76,184
2022-02-04	36.50	37.00	35.50	36.25	196,233
2022-02-03	37.50	38.00	36.25	36.50	109,159
2022-02-02	35.75	37.50	35.50	37.50	174,165
2022-02-01	35.50	35.90	35.75	35.75	118,325
2022-01-31	35.00	36.00	36.00	36.00	103,186
2022-01-28	35.50	35.50	34.25	35.00	107,898
2022-01-27	35.50	35.80	34.50	35.50	264,471
2022-01-26	35.00	36.00	34.50	36.00	476,466
2022-01-25	35.00	35.75	34.90	34.90	291,086
2022-01-24	37.75	35.00	35.00	35.00	314,521
2022-01-21	40.50	38.25	36.50	37.50	640,166
2022-01-20	41.00	41.50	40.00	40.00	309,711
2022-01-19	41.00	42.00	41.00	41.00	327,920
2022-01-18	42.50	42.50	42.00	42.00	178,284
2022-01-17	43.25	44.00	41.00	41.00	204,748
2022-01-14	44.50	44.50	43.50	43.50	162,381
2022-01-13	43.75	44.00	43.50	44.00	403,898
2022-01-12	40.50	43.75	40.50	43.00	420,437
2022-01-11	43.00	43.00	40.50	41.00	531,492
2022-01-10	44.00	44.00	41.75	43.00	500,591
2022-01-07	43.75	43.50	43.50	43.50	1,002,814
2022-01-06	47.75	45.50	43.25	43.75	653,267
2022-01-05	50.00	49.00	47.75	48.00	1,124,685
2022-01-04	45.50	48.00	46.00	47.00	1,279,436
2022-01-03	44.50	44.50	44.50	44.50	0
2021-12-31	44.50	46.00	44.25	44.50	242,137
2021-12-30	39.75	46.20	43.00	46.20	1,936,149
2021-12-29	36.00	42.50	40.00	40.00	1,848,508
2021-12-28	35.75	35.75	35.75	35.75	0
2021-12-27	35.75	35.75	35.75	35.75	0
2021-12-24	35.00	34.10	34.10	35.75	61,921
2021-12-23	36.50	36.50	35.00	35.00	242,345
2021-12-22	37.00	36.00	36.00	36.50	69,485
2021-12-21	37.00	37.00	36.00	37.00	168,435
2021-12-20	36.80	38.00	36.80	37.00	206,103
2021-12-17	39.25	38.50	37.80	37.80	409,095
2021-12-16	31.00	38.50	31.00	38.50	2,486,876
2021-12-15	28.75	29.75	28.00	29.25	201,310
2021-12-14	30.00	28.00	27.50	28.00	582,158
2021-12-13	30.00	29.80	29.80	29.80	202,676
2021-12-10	31.00	31.00	29.50	30.00	385,947
2021-12-09	31.50	31.50	29.25	31.00	524,327
2021-12-08	33.00	33.00	31.50	31.50	220,745
2021-12-07	32.50	32.50	32.00	32.50	191,041
2021-12-06	32.50	32.50	32.50	32.50	165,948
2021-12-03	32.50	32.00	32.00	32.00	175,326
2021-12-02	33.25	32.60	32.60	32.50	148,228
2021-12-01	33.25	33.50	32.50	32.75	257,786
2021-11-30	33.00	32.60	32.60	33.50	120,886
2021-11-29	32.60	33.50	32.60	33.25	160,114
2021-11-26	34.25	34.50	32.50	33.50	428,899
2021-11-25	35.00	35.00	34.00	34.50	156,722
2021-11-24	35.00	34.10	34.10	34.10	296,473
2021-11-23	35.00	34.50	34.25	34.25	103,740
2021-11-22	37.00	36.50	35.00	35.00	529,774
2021-11-19	37.00	37.00	36.00	36.50	77,869
2021-11-18	37.00	37.00	36.00	36.50	201,144
2021-11-17	37.00	36.80	36.70	36.80	123,019
2021-11-16	37.00	37.00	36.00	36.50	184,646
2021-11-15	37.50	37.50	36.20	36.20	239,783
2021-11-12	38.00	38.00	36.50	36.50	96,092
2021-11-11	37.00	37.50	37.50	37.00	129,725
2021-11-10	37.50	37.00	36.50	36.50	264,218
2021-11-09	36.50	38.00	37.60	37.60	358,054
2021-11-08	35.75	37.00	34.50	37.00	254,546
2021-11-05	35.75	35.75	34.50	35.00	425,806
2021-11-04	35.50	35.50	35.50	35.50	247,729
2021-11-03	35.50	35.50	35.00	35.50	157,463
2021-11-02	37.25	37.25	35.50	35.50	370,301
2021-11-01	38.00	38.00	37.00	37.25	286,001
2021-10-29	38.50	38.00	37.00	38.00	738,765
2021-10-28	34.75	35.00	35.00	35.00	498,045
2021-10-27	34.75	34.75	34.25	34.75	270,967
2021-10-26	35.75	34.80	34.50	34.50	318,931
2021-10-25	36.75	37.60	35.50	35.75	210,932
2021-10-22	37.75	37.75	36.50	36.75	101,632
2021-10-21	38.00	37.00	36.50	37.00	337,868
2021-10-20	39.50	39.50	37.50	37.50	421,635
2021-10-19	39.40	39.50	39.00	39.50	665,518
2021-10-18	38.00	39.00	38.00	38.50	230,769
2021-10-15	36.25	39.00	36.00	38.00	807,601
2021-10-14	35.00	36.00	35.25	36.25	1,922,980
2021-10-13	34.50	35.00	34.50	35.00	1,412,278
2021-10-12	34.50	35.80	34.10	34.50	819,832
2021-10-11	35.50	35.00	34.50	35.00	720,553
2021-10-08	35.75	35.80	35.80	35.50	434,964
2021-10-07	36.00	36.00	35.00	36.00	1,183,874
2021-10-06	39.00	36.50	35.50	36.50	954,969
2021-10-05	39.00	39.00	38.00	38.50	296,840
2021-10-04	40.50	40.50	39.00	39.00	260,281
2021-10-01	40.50	39.80	39.50	39.50	277,725
2021-09-30	40.50	40.00	39.60	39.50	594,474
2021-09-29	40.50	40.00	40.00	40.00	228,322
2021-09-28	40.50	40.50	39.00	40.00	268,244
2021-09-27	42.50	42.00	40.50	40.50	432,255
2021-09-24	39.50	42.00	39.50	42.00	717,920
2021-09-23	40.50	40.00	39.25	40.00	670,832
2021-09-22	40.75	40.00	40.00	40.00	411,850
2021-09-21	40.50	40.50	40.20	40.20	455,520
2021-09-20	41.00	42.00	39.50	39.50	435,960
2021-09-17	41.25	41.25	40.50	40.75	563,374
2021-09-16	43.00	41.40	40.50	40.75	481,949
2021-09-15	42.00	43.00	41.60	43.00	197,575
2021-09-14	41.50	42.50	41.60	41.75	343,398
2021-09-13	42.00	41.60	41.60	41.60	846,395
2021-09-10	41.50	42.00	41.50	42.00	573,803
2021-09-09	42.50	42.50	41.50	41.50	532,770
2021-09-08	42.50	44.00	41.75	44.00	375,830
2021-09-07	44.00	45.00	42.00	43.20	803,256
2021-09-06	46.50	44.00	44.00	44.00	455,979
2021-09-03	47.50	47.50	46.00	46.50	261,619
2021-09-02	46.50	48.00	47.00	48.00	407,810
2021-09-01	44.50	47.00	46.50	46.50	1,404,172
2021-08-31	43.50	45.00	43.00	45.00	455,254
2021-08-30	44.00	44.00	44.00	44.00	0
2021-08-27	43.50	44.00	44.00	44.00	345,493
2021-08-26	44.50	44.50	44.20	44.20	218,009
2021-08-25	44.75	45.00	43.50	44.25	916,549
2021-08-24	45.50	46.00	44.50	45.50	968,410
2021-08-23	43.50	44.75	43.00	44.50	655,942
2021-08-20	41.00	43.50	41.00	43.50	519,284
2021-08-19	43.50	43.50	41.00	41.00	818,677
2021-08-18	44.00	43.50	41.50	43.50	1,029,394
2021-08-17	46.00	44.50	43.00	43.50	4,013,985
2021-08-16	49.00	49.50	48.80	48.80	266,658
2021-08-13	50.50	50.50	49.00	49.00	271,050
2021-08-12	48.50	51.00	48.50	50.50	1,050,355
2021-08-11	48.20	49.50	47.50	47.50	493,419
2021-08-10	49.50	50.00	49.00	49.50	177,638
2021-08-09	51.00	51.00	49.00	49.50	317,083
2021-08-06	51.00	52.00	49.00	49.00	265,431
2021-08-05	51.00	51.50	50.50	51.00	428,862
2021-08-04	45.00	52.00	44.00	50.50	1,170,406
2021-08-03	44.00	45.00	43.00	45.00	211,569
2021-08-02	43.00	43.00	42.00	43.00	336,799
2021-07-30	43.00	42.20	42.20	43.00	233,848
2021-07-29	43.00	43.00	42.00	43.00	282,499
2021-07-28	45.00	44.00	44.00	44.00	552,841
2021-07-27	44.75	45.50	43.50	45.00	257,147
2021-07-26	44.00	46.00	44.00	45.00	324,475
2021-07-23	41.50	44.00	41.00	44.00	1,198,495
2021-07-22	42.25	41.00	41.00	41.00	502,483
2021-07-21	42.00	43.00	41.50	42.25	654,830
2021-07-20	42.50	43.00	41.10	43.00	321,157
2021-07-19	44.25	42.50	40.00	42.50	1,921,997
2021-07-16	45.50	45.25	43.75	43.75	276,593
2021-07-15	45.50	46.50	45.20	45.20	267,229
2021-07-14	45.00	45.50	44.00	45.25	151,362
2021-07-13	46.50	45.00	43.00	45.00	1,695,870
2021-07-12	48.60	48.00	46.00	46.00	375,464
2021-07-09	49.25	49.00	49.00	49.00	536,919
2021-07-08	50.50	50.20	48.00	49.00	1,081,827
2021-07-07	51.40	52.00	50.50	50.50	356,068
2021-07-06	52.00	52.00	52.00	52.00	263,601
2021-07-05	52.20	52.00	51.00	52.00	473,378
2021-07-02	52.00	52.60	51.60	51.60	539,821
2021-07-01	51.00	53.00	51.00	51.20	472,880
2021-06-30	51.50	52.00	51.00	51.50	404,656
2021-06-29	52.50	52.80	51.50	51.50	756,861
2021-06-28	53.00	53.30	52.20	53.00	867,381
2021-06-25	55.20	53.90	51.00	53.30	2,705,270
2021-06-24	59.50	58.00	55.40	55.40	2,727,049
2021-06-23	50.20	55.00	50.20	55.00	1,786,004
2021-06-22	52.00	53.00	51.50	51.50	415,570
2021-06-21	54.50	52.50	50.50	52.00	1,007,003
2021-06-18	55.50	54.20	54.20	54.20	693,875
2021-06-17	56.00	55.00	55.00	55.00	1,089,253
2021-06-16	57.00	57.00	56.00	56.00	452,194
2021-06-15	57.00	57.00	57.00	57.00	439,246
2021-06-14	58.00	58.00	57.00	58.00	607,745
2021-06-11	57.80	58.00	57.00	57.00	597,351
2021-06-10	55.90	57.50	56.40	57.50	973,306
2021-06-09	56.70	56.40	56.40	56.40	684,202
2021-06-08	57.50	56.70	56.20	56.70	525,671
2021-06-07	58.40	58.40	57.60	57.50	513,398
2021-06-04	58.00	58.60	58.00	58.40	673,328
2021-06-03	59.00	59.50	58.40	58.40	961,030
2021-06-02	59.00	60.00	58.00	59.00	1,808,823
2021-06-01	58.50	61.00	59.50	60.00	1,663,948
2021-05-28	56.70	60.00	59.00	60.00	3,265,870
2021-05-27	57.00	57.00	55.70	57.00	2,135,649
2021-05-26	58.20	58.20	53.70	54.20	2,809,993
2021-05-25	60.00	60.00	55.40	55.40	1,651,360
2021-05-24	62.60	62.60	59.40	59.40	2,377,735
2021-05-21	56.00	61.00	56.00	60.00	6,810,610
2021-05-20	53.60	57.80	52.80	57.80	3,722,964
2021-05-19	54.80	55.40	51.50	52.10	985,266
2021-05-18	56.60	57.50	55.00	55.00	2,816,872
2021-05-17	52.00	56.00	53.00	56.00	2,813,265
2021-05-14	51.80	53.60	51.00	51.00	1,158,671
2021-05-13	52.50	52.00	51.00	51.00	1,939,661
2021-05-12	54.00	54.00	52.00	53.00	2,066,447
2021-05-11	51.50	53.80	52.00	52.00	3,261,089
2021-05-10	49.00	51.50	48.50	51.50	2,614,297
2021-05-07	48.00	49.00	47.00	48.00	1,118,536
2021-05-06	48.90	48.90	47.25	48.60	267,259
2021-05-05	48.50	48.50	46.00	47.75	649,605
2021-05-04	48.10	48.50	48.10	48.50	616,483
2021-04-30	49.10	49.10	47.50	48.50	870,924
2021-04-29	46.00	48.90	47.80	47.80	3,611,544
2021-04-28	44.00	45.50	44.00	45.50	635,924
2021-04-27	44.00	44.00	43.00	44.00	644,717
2021-04-26	45.50	45.00	44.00	45.00	498,609
2021-04-23	46.10	46.75	45.10	45.10	779,704
2021-04-22	44.25	46.75	44.00	46.75	927,359
2021-04-21	43.25	44.50	42.50	44.25	662,479
2021-04-20	45.75	46.00	43.20	43.20	773,186
2021-04-19	47.50	49.00	45.75	45.75	700,370
2021-04-16	44.50	48.00	44.00	47.00	569,042
2021-04-15	44.00	45.00	43.35	44.50	547,350
2021-04-14	47.50	47.50	44.00	44.00	549,144
2021-04-13	47.00	47.00	45.25	45.25	881,687
2021-04-12	45.50	48.00	46.00	47.25	859,618
2021-04-09	46.25	45.10	45.10	45.10	1,429,347
2021-04-08	46.50	48.25	46.55	46.55	1,459,062
2021-04-07	49.30	49.35	45.00	46.00	2,643,343
2021-04-06	43.00	49.00	47.60	49.00	4,327,084
2021-04-01	42.50	43.70	41.60	43.00	2,404,478
2021-03-31	39.10	43.35	41.00	41.00	4,303,260
2021-03-30	35.25	40.00	37.60	39.10	4,871,255
2021-03-29	33.50	35.00	34.25	35.00	10,357,600
2021-03-26	34.75	33.00	33.00	33.00	1,464,602
2021-03-25	33.25	33.80	33.80	33.80	3,836,001
2021-03-24	34.75	33.75	33.50	33.50	1,404,260
2021-03-23	33.50	34.50	34.00	34.00	9,714,156
2021-03-22	33.50	34.00	34.00	34.00	3,736,541
2021-03-19	34.25	34.00	33.80	33.80	4,745,462
2021-03-18	35.00	36.00	34.00	34.00	6,468,268
2021-03-17	36.50	37.00	35.50	35.50	660,676
2021-03-16	37.00	37.00	35.50	36.00	1,115,698
2021-03-15	40.00	40.00	37.60	37.60	1,348,430
2021-03-12	37.50	38.00	37.00	37.00	758,903
2021-03-11	40.50	38.50	37.25	38.50	2,095,374
2021-03-10	39.00	41.00	40.50	41.00	2,114,307
2021-03-09	40.00	41.00	39.00	41.00	1,477,004
2021-03-08	39.25	39.25	38.50	39.25	1,499,764
2021-03-05	36.50	39.00	36.50	39.00	1,676,336
2021-03-04	36.50	38.50	38.50	38.50	1,849,163
2021-03-03	35.50	36.00	34.50	36.00	2,674,133
2021-03-02	39.00	39.90	35.50	35.50	1,653,727
2021-03-01	43.00	43.00	38.00	38.00	3,223,377
2021-02-26	53.30	45.00	41.00	41.00	1,719,773
2021-02-25	52.00	53.80	51.00	53.30	270,054
2021-02-24	51.00	51.50	50.00	51.50	141,622
2021-02-23	53.00	54.00	51.00	51.00	149,329
2021-02-22	55.00	55.00	52.10	53.10	182,094
2021-02-19	49.50	55.50	53.00	55.00	2,057,240
2021-02-18	48.50	49.50	48.50	48.50	367,247
2021-02-17	50.50	50.00	48.50	48.50	298,274
2021-02-16	50.00	49.00	49.00	49.50	478,265
2021-02-15	51.20	50.60	49.50	50.00	755,684
2021-02-12	51.20	51.20	50.40	50.70	213,288
2021-02-11	52.20	51.00	51.00	51.00	185,148
2021-02-10	51.50	51.50	51.50	51.50	203,038
2021-02-09	52.70	53.00	52.00	52.00	524,831
2021-02-08	52.70	53.00	53.00	53.00	343,595
2021-02-05	52.50	52.00	52.00	52.50	379,249
2021-02-04	51.50	53.00	51.50	53.00	470,811
2021-02-03	53.00	53.20	50.20	51.50	1,038,048
2021-02-02	53.50	52.40	52.40	52.40	1,720,561
2021-02-01	54.50	54.50	53.50	53.50	617,139
2021-01-29	56.00	56.00	54.00	54.50	1,169,863
2021-01-28	58.00	58.00	56.00	56.00	1,020,356
2021-01-27	60.40	59.00	57.50	57.50	547,525
2021-01-26	60.00	60.80	59.00	60.80	1,554,805
2021-01-25	62.70	62.80	60.40	60.40	1,131,369
2021-01-22	60.00	64.00	62.00	62.70	2,164,148
2021-01-21	57.70	59.00	57.00	58.50	538,656
2021-01-20	60.50	60.50	57.70	57.70	752,304
2021-01-19	59.00	60.50	56.00	59.50	993,508
2021-01-18	55.00	57.50	55.00	57.50	743,377
2021-01-15	60.00	60.00	51.50	54.50	2,542,937
2021-01-14	61.50	55.80	52.50	55.80	5,713,476
2021-01-13	56.00	61.50	53.00	61.50	8,584,411
2021-01-12	49.00	54.50	50.50	54.50	1,026,046
2021-01-11	55.00	55.00	46.25	48.50	4,198,209
2021-01-08	56.00	57.00	55.00	55.00	404,394
2021-01-07	59.50	57.00	57.00	57.50	75,521
2021-01-06	60.50	60.50	59.00	59.00	250,614
2021-01-05	64.80	64.80	60.50	60.50	90,170
2021-01-04	63.50	63.50	61.50	61.50	127,030
2020-12-31	62.50	63.50	62.00	63.50	64,500
2020-12-30	62.50	63.00	61.00	63.00	153,350
2020-12-29	65.00	65.00	61.00	61.00	437,166
2020-12-24	65.50	65.50	63.50	63.50	96,278
2020-12-23	58.50	65.00	58.00	65.00	472,962
2020-12-22	55.00	58.50	54.00	58.50	610,401
2020-12-21	57.00	55.00	54.00	54.00	206,162
2020-12-18	60.50	60.00	57.00	57.00	427,724
2020-12-17	62.00	62.00	59.00	60.00	514,273
2020-12-16	61.00	61.00	60.00	61.00	413,672
2020-12-15	65.00	65.00	59.10	61.00	10,391,000
2020-12-14	66.20	69.50	64.00	64.00	779,847
2020-12-11	74.50	70.50	67.60	67.60	1,074,802
2020-12-10	97.50	82.00	76.00	76.00	2,004,410
2020-12-09	107.50	110.00	104.00	104.00	33,944
2020-12-08	107.50	107.50	105.00	107.00	5,410
2020-12-07	108.00	108.00	105.00	107.00	107,537
2020-12-04	110.50	110.50	108.00	108.50	99,458
2020-12-03	110.50	110.50	108.00	108.50	47,825
2020-12-02	110.50	108.00	108.00	108.00	130,791
2020-12-01	108.50	109.00	108.00	109.00	161,448
2020-11-30	112.50	112.50	108.50	108.50	94,046
2020-11-27	112.50	110.00	110.00	110.00	33,483
2020-11-26	112.50	112.50	110.00	112.00	28,153
2020-11-25	112.50	113.00	109.00	112.00	3,345,291
2020-11-24	115.50	115.50	112.00	113.00	93,279
2020-11-23	122.50	122.50	116.50	116.50	52,272
2020-11-20	122.50	122.50	119.00	122.00	113,905
2020-11-19	124.00	124.00	122.00	122.00	56,039
2020-11-18	124.50	124.50	122.00	124.00	91,552
2020-11-17	127.00	127.00	124.50	124.50	45,627
2020-11-16	128.50	129.00	127.00	129.00	57,314
2020-11-13	129.00	129.50	127.00	128.50	85,021
2020-11-12	129.00	129.00	129.00	129.00	94,300
2020-11-11	127.00	129.50	127.00	129.00	98,150
2020-11-10	130.50	130.50	127.00	127.00	35,837
2020-11-09	130.50	130.50	127.00	128.50	91,595
2020-11-06	125.50	130.50	123.00	130.50	113,994
2020-11-05	125.50	125.50	123.00	125.50	60,424
2020-11-04	125.50	125.50	125.50	125.50	17,009
2020-11-03	125.50	125.50	123.00	125.50	63,190
2020-11-02	125.50	125.50	125.50	125.50	41,884
2020-10-30	127.50	127.50	125.00	125.50	62,188
2020-10-29	129.00	129.00	129.00	129.00	46,531
2020-10-28	130.50	130.50	128.00	129.00	78,501
2020-10-27	130.50	130.50	129.00	129.00	49,305
2020-10-26	133.50	133.50	130.50	130.50	50,199
2020-10-23	136.00	136.00	133.50	133.50	64,055
2020-10-22	136.50	136.50	136.50	136.50	42,587
2020-10-21	136.50	136.50	134.00	136.50	51,434
2020-10-20	137.50	137.50	134.50	135.50	100,876
2020-10-16	133.50	133.50	130.00	133.50	73,773
2020-10-15	133.00	133.50	133.00	133.50	32,655
2020-10-14	132.50	133.00	132.50	133.00	45,661
2020-10-13	133.50	133.50	130.00	132.50	18,703
2020-10-12	133.50	133.50	130.00	133.50	78,906
2020-10-09	131.50	133.50	128.00	133.50	29,058
2020-10-08	127.50	131.50	127.50	131.50	22,323
2020-10-07	137.50	137.50	127.50	127.50	52,357
2020-10-06	124.50	137.50	122.00	137.50	105,383
2020-10-05	129.00	129.00	124.00	124.50	91,791
2020-10-02	129.00	129.00	129.00	129.00	149,632
2020-10-01	132.50	132.50	129.50	129.50	37,535
2020-09-30	131.50	132.50	131.50	132.50	30,138
2020-09-29	132.50	132.50	128.00	131.50	28,279
2020-09-28	138.50	138.50	131.50	131.50	48,654
2020-09-25	138.50	138.50	135.00	137.50	14,846
2020-09-24	143.50	143.50	137.50	137.50	45,045
2020-09-23	143.00	144.50	141.00	143.50	47,548
2020-09-22	138.50	143.00	136.00	143.00	83,109
2020-09-21	143.00	143.00	138.50	138.50	172,359
2020-09-18	139.50	150.50	137.00	143.00	503,383
2020-09-17	118.50	139.50	116.00	139.50	544,492
2020-09-16	104.50	122.50	104.50	118.50	268,901
2020-09-15	107.00	107.00	105.00	105.50	64,758
2020-09-14	107.00	110.00	109.00	109.00	32,641
2020-09-11	107.00	107.00	105.00	107.00	19,392
2020-09-10	108.50	108.50	106.00	108.50	23,176
2020-09-09	109.50	109.50	106.50	108.50	57,893
2020-09-08	109.50	113.00	107.00	109.50	39,939
2020-09-07	114.50	114.50	107.25	109.50	54,998
2020-09-04	116.50	116.50	108.50	114.00	59,043
2020-09-03	121.00	115.00	115.00	116.50	93,480
2020-09-02	121.00	121.00	121.00	121.00	32,932
2020-09-01	124.00	124.00	121.00	121.00	22,551
2020-08-28	125.50	125.50	124.00	124.00	40,747
2020-08-27	124.50	125.50	122.00	125.50	36,180
2020-08-26	124.50	124.50	122.00	124.50	8,380
2020-08-25	130.50	130.50	124.50	124.50	72,821
2020-08-24	127.50	131.50	125.00	129.00	128,112
2020-08-21	119.00	132.00	118.00	126.50	125,423
2020-08-20	120.00	122.50	118.00	119.00	81,126
2020-08-19	123.50	126.50	121.00	121.00	131,631
2020-08-18	124.50	128.00	123.50	123.50	54,822
2020-08-17	124.50	124.50	121.00	124.50	180,466
2020-08-14	128.00	128.00	124.50	124.50	76,548
2020-08-13	121.00	134.00	121.00	128.00	416,549
2020-08-12	117.50	121.50	115.00	121.00	57,999
2020-08-11	111.50	117.50	108.00	117.00	93,500
2020-08-10	116.00	116.00	109.00	109.00	142,857
2020-08-07	128.00	125.00	112.50	116.00	447,488
2020-08-06	91.50	130.50	89.00	127.00	700,623
2020-08-05	91.00	91.50	89.00	91.50	89,182
2020-08-04	91.50	92.50	90.50	91.00	93,192
2020-08-03	92.00	93.00	92.00	92.50	30,064
2020-07-31	95.50	95.50	93.00	93.00	30,454
2020-07-30	97.80	97.80	95.50	97.80	17,780
2020-07-29	99.60	99.60	97.20	97.80	56,344
2020-07-28	99.60	99.60	97.20	99.60	42,635
2020-07-27	101.10	101.10	99.20	99.60	39,742
2020-07-24	104.50	104.50	101.10	101.10	85,867
2020-07-23	98.10	107.50	96.20	104.50	129,897
2020-07-22	98.10	98.10	96.20	97.60	48,177
2020-07-21	92.00	104.25	90.00	97.60	270,788
2020-07-20	94.00	96.50	92.20	94.00	81,717
2020-07-17	89.00	97.50	88.00	94.00	73,763
2020-07-16	85.50	89.00	85.50	89.00	198,867
2020-07-15	85.50	85.50	82.00	82.00	29,120
2020-07-14	84.50	85.50	82.00	85.50	37,150
2020-07-13	87.00	88.00	83.50	84.50	49,197
2020-07-10	90.00	90.00	87.50	87.50	14,829
2020-07-09	89.50	90.00	87.00	90.00	33,042
2020-07-08	84.50	89.50	84.00	89.50	106,044
2020-07-07	90.50	90.50	84.50	85.50	80,928
2020-07-06	90.00	90.50	88.50	90.50	69,818
2020-07-03	90.50	91.50	89.00	90.00	22,622
2020-07-02	90.50	90.50	89.00	90.50	13,211
2020-07-01	90.50	90.50	89.00	90.50	78,792
2020-06-30	88.50	90.50	87.00	88.50	106,183
2020-06-29	91.50	92.00	88.00	91.50	70,950
2020-06-26	91.50	91.50	89.00	91.50	22,591
2020-06-25	93.40	93.40	91.50	92.00	12,019
2020-06-24	88.50	92.00	86.00	88.50	87,567
2020-06-23	90.50	91.50	88.50	88.50	72,086
2020-06-22	90.50	90.50	89.00	90.50	36,833
2020-06-19	90.50	90.50	89.00	90.50	30,115
2020-06-18	90.00	90.50	88.00	90.50	18,005
2020-06-17	91.00	91.00	90.00	91.00	33,954
2020-06-16	89.50	91.00	85.00	91.00	42,492
2020-06-15	89.50	90.00	90.00	88.50	9,838
2020-06-12	89.50	89.50	85.00	88.50	112,167
2020-06-11	96.00	94.40	88.50	88.50	134,211
2020-06-10	96.00	96.00	92.00	96.00	42,490
2020-06-09	101.00	101.00	96.00	96.00	102,367
2020-06-08	101.00	101.00	97.00	101.00	29,550
2020-06-05	101.00	99.00	99.00	101.00	131,543
2020-06-04	101.00	97.00	97.00	101.00	37,407
2020-06-03	96.00	96.00	96.00	100.00	118,506
2020-06-02	98.50	98.40	95.50	95.50	37,100
2020-06-01	101.00	101.00	98.50	98.50	35,476
2020-05-29	101.00	101.00	97.00	101.00	28,334
2020-05-28	97.00	97.00	97.00	101.00	36,559
2020-05-27	97.00	101.00	94.00	97.00	26,474
2020-05-26	94.00	98.00	98.00	97.00	132,709
2020-05-22	96.50	97.00	92.50	96.50	93,094
2020-05-21	110.00	111.75	94.50	96.50	278,059
2020-05-20	110.00	110.00	110.00	110.00	41,339
2020-05-19	110.00	110.50	108.00	110.00	12,401
2020-05-18	112.00	112.50	109.00	110.50	40,362
2020-05-15	108.50	112.00	108.00	112.00	76,353
2020-05-14	110.50	110.50	108.00	110.00	11,555
2020-05-13	111.50	111.50	108.00	110.50	21,456
2020-05-12	118.50	113.00	113.00	111.50	76,290
2020-05-11	118.50	119.00	119.00	118.50	19,316
2020-05-07	121.00	124.00	118.50	118.50	108,150
2020-05-06	121.50	121.50	117.00	121.00	19,454
2020-05-05	116.50	122.50	113.00	121.00	114,669
2020-05-04	116.50	115.00	115.00	116.50	102,792
2020-05-01	99.00	120.50	99.00	116.50	232,827
2020-04-30	102.50	137.00	100.00	102.50	211,786
2020-04-29	101.50	102.50	98.00	102.50	42,770
2020-04-28	102.75	104.00	101.50	102.75	63,825
2020-04-27	99.50	102.75	96.00	102.75	27,103
2020-04-24	104.50	104.50	98.00	98.00	35,530
2020-04-23	99.50	104.50	97.00	104.50	24,700
2020-04-22	103.50	104.00	86.50	105.50	234,101
2020-04-21	105.50	110.50	103.00	105.50	112,570
2020-04-20	91.50	106.00	89.00	105.50	219,791
2020-04-17	82.50	91.50	81.00	91.50	118,858
2020-04-16	82.50	83.00	81.00	83.00	21,209
2020-04-15	82.50	83.50	82.00	83.00	25,391
2020-04-14	85.50	85.50	83.00	85.50	83,477
2020-04-09	82.50	84.00	84.00	85.50	46,636
2020-04-08	82.50	85.00	83.50	83.50	61,406
2020-04-07	83.50	83.50	81.00	82.50	9,802
2020-04-06	82.50	85.50	82.00	83.50	62,831
2020-04-03	82.50	83.50	82.00	83.50	0
2020-04-03	82.50	83.50	82.00	83.50	1,641
2020-04-02	86.00	83.50	83.50	83.50	110,000
2020-04-02	86.00	86.00	80.50	86.00	77,662
2020-04-01	87.50	86.00	86.00	86.00	135,046
2020-04-01	87.50	88.50	86.00	88.50	128,743
2020-03-31	88.50	88.50	88.50	88.50	105,635
2020-03-30	89.00	91.00	88.50	89.00	113,781
2020-03-27	92.00	92.00	92.00	92.00	156,365
2020-03-26	74.00	82.50	74.00	73.00	43,905
2020-03-25	70.00	73.00	70.00	70.00	85,963
2020-03-24	54.50	75.50	52.00	54.00	170,540
2020-03-23	54.00	54.00	54.00	54.00	41,360
2020-03-20	54.00	54.50	54.00	54.00	81,437
2020-03-19	54.50	54.50	53.00	54.50	36,460
2020-03-18	55.50	55.50	54.50	55.50	38,140
2020-03-17	54.50	57.50	40.00	98.00	790,291
2020-03-16	112.00	112.00	100.00	112.00	74,442
2020-03-13	115.50	115.50	105.50	115.50	187,848
2020-03-12	121.50	118.50	116.00	121.50	106,292
2020-03-11	126.50	126.50	123.50	126.50	8,954
2020-03-10	126.50	126.50	126.50	126.00	27,846
2020-03-09	127.00	127.00	120.00	136.00	43,262
2020-03-06	136.00	136.00	136.00	136.00	22,991
2020-03-05	130.50	136.00	130.50	130.50	239,734
2020-03-04	130.50	130.50	130.50	130.50	54,658
2020-03-03	130.50	130.50	130.50	130.50	30,963
2020-02-28	132.50	128.00	128.00	133.50	102,413
2020-02-27	139.50	139.50	133.50	142.00	77,561
2020-02-26	145.50	141.00	135.00	145.50	197,948
2020-02-25	148.00	148.00	147.50	148.00	93,570
2020-02-24	153.50	153.50	150.50	153.00	18,719
2020-02-21	153.00	153.00	153.00	153.00	22,721
2020-02-20	154.50	154.00	152.00	153.00	54,496
2020-02-19	154.00	154.50	154.00	154.50	160,097
2020-02-18	159.00	159.00	151.50	154.00	181,750
2020-02-17	160.00	160.00	160.00	160.00	31,186
2020-02-14	160.00	160.00	160.00	160.00	20,882
2020-02-13	161.50	161.50	160.00	160.00	79,716
2020-02-12	160.50	161.50	160.50	161.50	92,720
2020-02-11	159.00	160.50	158.50	160.50	67,146
2020-02-10	161.50	161.50	159.00	159.00	31,198
2020-02-07	163.50	163.50	161.50	161.50	107,164
2020-02-06	163.50	163.50	163.50	163.50	16,886
2020-02-05	163.50	163.50	162.50	163.50	29,868
2020-02-04	163.50	163.50	163.50	163.50	12,558
2020-02-03	163.50	163.50	163.50	163.50	32,108
2020-01-31	163.50	163.50	163.50	163.50	54,609
2020-01-30	163.50	163.50	163.50	163.50	30,946
2020-01-29	163.50	163.50	163.50	163.50	133,323
2020-01-28	163.50	164.00	163.50	163.50	54,359
2020-01-27	163.00	163.50	163.00	163.50	101,872
2020-01-24	163.50	164.00	164.00	164.50	377,109
2020-01-23	161.50	164.00	162.50	163.50	159,432
2020-01-22	163.50	163.50	161.50	161.50	115,948
2020-01-21	163.50	164.50	163.50	163.50	25,284
2020-01-20	165.00	165.00	160.50	163.50	215,992
2020-01-17	165.50	165.50	164.50	165.00	318,345
2020-01-16	172.50	167.00	165.50	165.50	410,320
2020-01-15	175.00	175.00	172.50	172.50	71,504
2020-01-14	174.50	175.00	174.50	175.00	87,300
2020-01-13	176.50	176.50	174.50	174.50	30,475
2020-01-10	177.00	177.00	176.50	176.50	31,221
2020-01-09	178.50	178.50	177.00	177.00	128,359
2020-01-08	184.00	188.50	179.00	178.50	624,587
2020-01-07	178.50	178.50	173.00	173.00	55,312
2020-01-06	179.00	180.50	177.50	178.50	36,200
2020-01-03	180.50	180.00	180.00	179.00	44,671
2020-01-02	180.50	180.00	180.00	180.50	45,991
2019-12-31	180.50	180.50	179.00	179.00	8,624
2019-12-30	181.50	181.00	180.50	180.50	51,266
2019-12-27	182.00	182.00	182.00	181.50	20,973
2019-12-24	181.00	181.50	180.50	181.50	34,933
2019-12-23	179.50	181.00	180.00	181.00	173,013
2019-12-20	179.00	179.50	178.00	179.50	37,428
2019-12-19	180.50	180.50	179.00	179.00	61,701
2019-12-18	180.50	180.50	180.50	180.50	120,267
2019-12-17	182.50	182.50	179.50	180.50	151,774
2019-12-16	185.00	185.50	182.50	182.50	76,568
2019-12-13	185.00	186.00	185.00	185.00	68,009
2019-12-12	188.00	186.00	184.50	185.00	89,812
2019-12-11	188.00	188.00	188.00	188.00	43,217
2019-12-10	190.00	190.00	188.00	188.00	22,092
2019-12-09	190.50	190.50	188.50	190.00	75,684
2019-12-06	190.50	190.50	187.50	190.50	42,677
2019-12-05	189.50	190.50	189.50	189.50	49,435
2019-12-04	189.50	190.00	190.00	189.50	55,181
2019-12-03	193.00	189.50	185.50	189.50	273,721
2019-12-02	193.00	193.00	193.00	193.00	72,579
2019-11-29	191.00	193.00	193.00	193.00	226,493
2019-11-28	185.00	191.50	185.00	191.00	1,648,561
2019-11-27	185.00	185.00	184.00	185.00	48,114
2019-11-26	184.50	185.00	184.50	185.00	23,864
2019-11-25	184.50	184.50	183.50	184.50	82,875
2019-11-22	184.00	185.00	183.50	184.50	140,653
2019-11-21	184.00	188.50	182.50	184.00	304,582
2019-11-20	184.00	184.00	184.00	184.00	198,570
2019-11-19	184.00	184.00	184.00	184.00	29,940
2019-11-18	182.00	184.00	184.00	184.00	149,931
2019-11-15	181.50	183.00	181.50	182.00	132,050
2019-11-14	181.50	182.00	182.00	181.50	37,378
2019-11-13	181.50	181.50	181.50	181.50	78,081
2019-11-12	181.50	181.50	181.00	181.50	55,620
2019-11-11	182.50	181.00	181.00	181.50	58,338
2019-11-08	183.00	183.00	182.50	182.50	30,345
2019-11-07	183.00	184.00	184.00	183.00	40,651
2019-11-06	183.00	183.00	181.50	183.00	37,793
2019-11-05	183.50	183.50	182.00	183.00	73,282
2019-11-04	182.50	185.00	183.50	183.50	168,487
2019-11-01	182.50	182.00	181.00	181.50	67,349
2019-10-31	182.50	182.50	182.50	182.50	17,678
2019-10-30	183.00	183.00	182.50	182.50	21,168
2019-10-29	183.00	183.00	183.00	183.00	22,960
2019-10-28	182.50	183.00	182.50	183.00	51,265
2019-10-25	184.50	184.50	182.50	182.50	81,688
2019-10-24	184.50	184.50	184.50	184.50	21,472
2019-10-23	185.50	186.00	184.50	184.50	60,627
2019-10-22	184.50	185.50	184.50	185.50	30,731
2019-10-21	182.50	182.50	182.50	182.50	20,792
2019-10-18	184.50	184.50	182.50	182.50	28,526
2019-10-17	184.50	185.00	185.00	184.50	21,361
2019-10-16	183.00	184.50	183.00	184.50	30,270
2019-10-15	181.50	183.00	181.50	183.00	17,498
2019-10-14	181.50	181.50	181.50	181.50	30,833
2019-10-11	181.50	181.50	181.50	181.50	71,991
2019-10-10	182.00	182.00	181.00	182.50	51,941
2019-10-09	183.50	181.00	181.00	182.50	59,263
2019-10-08	184.50	184.50	182.50	183.50	19,159
2019-10-07	184.00	184.50	184.00	184.50	42,338
2019-10-04	185.50	185.50	184.00	184.00	9,114
2019-10-03	185.50	185.50	185.50	185.50	20,579
2019-10-02	182.00	185.50	181.00	185.50	51,419
2019-10-01	183.50	185.00	182.00	182.00	59,912
2019-09-30	186.00	186.00	183.50	183.50	47,665
2019-09-27	184.50	186.00	184.50	186.00	49,308
2019-09-26	183.50	184.50	183.50	184.50	41,205
2019-09-25	182.50	183.50	182.50	183.50	45,992
2019-09-24	184.00	183.00	181.00	182.50	32,565
2019-09-23	184.50	184.50	184.00	184.00	34,161
2019-09-20	181.00	184.50	181.00	184.50	22,144
2019-09-19	183.50	183.50	181.00	181.00	26,960
2019-09-18	185.50	185.50	181.50	183.50	29,387
2019-09-17	184.50	185.50	184.50	185.50	13,711
2019-09-16	185.50	186.00	184.50	184.50	47,954
2019-09-13	184.00	185.00	185.00	185.50	139,452
2019-09-12	188.50	188.50	182.50	184.00	72,663
2019-09-11	188.50	190.00	188.50	188.50	113,243
2019-09-10	188.50	188.50	188.50	188.50	29,802
2019-09-09	189.00	190.00	190.00	188.50	64,416
2019-09-06	189.50	193.00	189.50	190.50	166,354
2019-09-05	182.50	189.50	182.00	189.50	147,881
2019-09-04	175.00	183.00	175.00	183.00	111,194
2019-09-03	174.50	175.00	174.50	175.00	99,086
2019-08-30	176.50	176.50	176.50	176.50	14,716
2019-08-29	175.50	176.50	174.00	176.00	48,907
2019-08-28	179.00	175.00	175.00	176.00	45,849
2019-08-27	182.00	182.00	179.00	179.00	39,464
2019-08-23	182.00	182.00	182.00	182.00	25,108
2019-08-22	183.50	183.50	182.00	182.00	40,408
2019-08-21	185.50	187.50	183.50	183.50	482,654
2019-08-20	185.00	188.50	183.00	185.50	253,217
2019-08-19	178.50	185.00	178.50	185.00	104,559
2019-08-16	177.50	178.50	175.00	178.50	37,134
2019-08-15	175.50	177.50	170.50	177.50	82,656
2019-08-14	178.50	178.50	174.00	175.50	38,489
2019-08-13	180.00	180.00	175.50	177.50	168,350
2019-08-12	170.00	183.00	170.00	179.50	170,878
2019-08-09	157.50	170.50	157.50	170.00	330,972
2019-08-08	161.00	161.00	155.50	156.00	207,172
2019-08-07	167.50	172.50	157.50	161.00	110,123
2019-08-06	166.50	166.50	163.00	166.50	256,644
2019-08-05	168.50	168.50	166.50	166.50	172,088
2019-08-02	168.50	174.00	168.50	168.50	349,543
2019-08-01	179.50	170.00	170.00	169.00	338,473
2019-07-31	192.50	192.50	179.50	179.50	246,097
2019-07-30	198.00	194.00	186.00	192.50	544,807
2019-07-29	175.00	196.00	175.00	198.00	811,142
2019-07-26	129.00	175.00	164.00	175.50	1,804,445
2019-07-25	104.00	105.00	103.50	103.50	112,399
2019-07-24	104.00	104.00	104.00	104.00	71,714
2019-07-23	105.50	106.00	103.50	104.00	231,724
2019-07-22	105.50	105.50	104.00	105.50	104,866
2019-07-19	106.00	106.00	103.00	105.50	85,778
2019-07-18	105.50	105.00	105.00	104.00	130,456
2019-07-17	106.50	107.50	104.50	105.50	210,778
2019-07-16	113.00	113.00	106.50	106.50	88,092
2019-07-15	115.50	115.50	110.50	110.50	123,931
2019-07-12	115.50	115.50	115.50	115.50	54,088
2019-07-11	114.00	114.50	113.00	114.50	79,282
2019-07-10	110.50	113.00	112.00	114.00	253,314
2019-07-09	107.00	112.50	107.00	110.50	149,028
2019-07-08	108.50	109.00	107.00	107.00	52,304
2019-07-05	103.50	110.50	108.50	108.50	229,692
2019-07-04	104.50	104.50	103.50	103.50	72,881
2019-07-03	105.00	105.00	103.00	104.50	48,127
2019-07-02	107.50	107.50	105.00	105.00	82,077
2019-06-28	111.00	114.00	110.00	110.00	68,372
2019-06-27	110.50	114.00	114.00	110.50	78,917
2019-06-26	108.00	110.50	106.50	110.50	97,901
2019-06-25	111.00	114.00	108.00	108.00	109,241
2019-06-24	113.50	113.50	112.00	112.00	37,568
2019-06-21	113.50	113.50	112.00	113.50	7,532
2019-06-20	112.00	113.50	112.00	113.50	57,475
2019-06-19	113.00	113.00	112.00	112.00	6,984
2019-06-18	112.50	113.00	112.50	113.00	6,846
2019-06-17	113.00	113.50	107.50	112.50	112,470
2019-06-14	115.50	115.50	113.50	113.50	37,231
2019-06-13	113.00	115.50	113.00	115.50	52,210
2019-06-12	116.00	116.00	113.00	113.00	20,686
2019-06-11	116.00	118.00	116.00	116.00	28,652
2019-06-10	112.50	114.00	114.00	116.00	73,664
2019-06-07	114.00	117.00	112.50	112.50	97,955
2019-06-06	120.50	120.50	113.50	114.00	74,608
2019-06-05	121.00	121.00	111.50	120.50	276,909
2019-06-04	113.50	119.00	119.00	121.00	412,153
2019-05-31	118.50	116.50	112.50	118.50	125,311
2019-05-30	119.50	120.50	117.50	118.50	95,142
2019-05-29	115.50	122.50	115.50	119.50	220,790
2019-05-28	112.50	114.00	114.00	115.50	143,446
2019-05-24	108.50	114.00	108.50	112.50	133,406
2019-05-23	115.00	115.00	108.50	108.50	222,556
2019-05-22	114.50	118.50	115.00	115.00	511,841
2019-05-21	109.50	115.00	109.50	114.50	425,111
2019-05-20	107.00	109.50	107.00	109.50	349,019
2019-05-17	107.50	105.00	105.00	107.00	132,785
2019-05-16	99.50	108.50	99.50	107.50	454,086
2019-05-15	99.50	99.75	99.50	99.50	437,225
2019-05-14	94.50	99.50	97.50	99.50	544,137
2019-05-13	95.50	95.50	93.00	94.50	85,793
2019-05-10	92.25	97.50	94.50	95.00	170,898
2019-05-09	95.00	95.00	92.25	92.25	67,148
2019-05-08	97.50	98.50	93.75	94.75	104,730
2019-05-07	97.50	97.50	97.50	97.50	67,457

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131